华安鑫创
sz300928 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
22.93
涨跌幅
-4.42%
成交量
1,557,600 股
成交额
36,206,152 元
换手率
2.85%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.99 | 22.93 | 24.04 | 22.84 | -4.42% | 1,557,600 | 36,206,152 | 2.85 |
| 2026-10-13 | 23.31 | 23.99 | 24.20 | 22.70 | +1.57% | 2,024,300 | 47,378,100 | 3.71 |
| 2026-10-12 | 23.53 | 23.62 | 23.98 | 23.00 | +0.47% | 1,603,000 | 37,700,888 | 2.94 |
| 2026-10-09 | 23.73 | 23.51 | 24.13 | 22.46 | -1.96% | 1,811,300 | 42,008,752 | 3.32 |
| 2026-10-08 | 24.18 | 23.98 | 24.96 | 23.61 | -1.19% | 2,007,000 | 48,372,432 | 3.68 |
| 2026-09-30 | 24.99 | 24.27 | 24.99 | 24.26 | -1.62% | 1,074,400 | 26,285,646 | 1.97 |
| 2026-09-29 | 24.13 | 24.67 | 24.93 | 23.97 | +2.54% | 1,379,300 | 33,893,260 | 2.53 |
| 2026-09-28 | 24.68 | 24.06 | 24.98 | 23.77 | -2.71% | 1,718,700 | 41,549,168 | 3.15 |
| 2026-09-24 | 25.27 | 24.73 | 25.56 | 24.62 | -2.41% | 2,003,000 | 50,349,656 | 3.67 |
| 2026-09-23 | 25.14 | 25.34 | 25.50 | 24.42 | +1.28% | 2,562,000 | 64,379,432 | 4.69 |
| 2026-09-22 | 23.62 | 25.02 | 25.43 | 23.60 | +5.93% | 4,848,700 | 120,522,384 | 8.88 |
| 2026-09-21 | 22.75 | 23.62 | 23.98 | 22.64 | +3.78% | 2,932,500 | 68,084,728 | 5.37 |
| 2026-09-18 | 22.89 | 22.76 | 23.13 | 22.74 | -0.13% | 1,222,100 | 27,973,092 | 2.24 |
| 2026-09-17 | 22.80 | 22.79 | 22.91 | 22.31 | -0.09% | 1,264,900 | 28,685,268 | 2.32 |
| 2026-09-16 | 22.56 | 22.81 | 22.97 | 22.30 | +0.44% | 1,004,300 | 22,804,948 | 1.84 |
| 2026-09-15 | 23.40 | 22.71 | 23.66 | 22.47 | -2.87% | 1,488,400 | 34,282,104 | 2.73 |
| 2026-09-14 | 22.97 | 23.38 | 23.69 | 22.70 | +0.99% | 1,809,200 | 42,177,136 | 3.31 |
| 2026-09-11 | 24.07 | 23.15 | 24.30 | 22.96 | -4.34% | 2,105,000 | 48,959,900 | 3.86 |
| 2026-09-10 | 25.08 | 24.20 | 25.21 | 24.18 | -3.55% | 2,056,000 | 50,629,528 | 3.77 |
| 2026-09-09 | 25.27 | 25.09 | 25.55 | 24.98 | -1.38% | 1,266,900 | 32,002,480 | 2.32 |
| 2026-09-08 | 25.03 | 25.44 | 25.47 | 24.85 | +1.56% | 886,700 | 22,345,870 | 1.62 |
| 2026-09-07 | 24.93 | 25.05 | 25.28 | 24.60 | +0.52% | 1,198,200 | 29,956,956 | 2.20 |
| 2026-09-04 | 25.12 | 24.92 | 25.76 | 24.80 | +0.44% | 2,339,200 | 59,134,820 | 4.29 |
| 2026-09-03 | 26.02 | 24.81 | 26.36 | 24.70 | -4.65% | 1,998,400 | 50,443,484 | 3.66 |
| 2026-09-02 | 26.04 | 26.02 | 26.28 | 25.50 | -0.57% | 1,733,900 | 44,929,688 | 3.18 |
| 2026-09-01 | 25.44 | 26.17 | 26.79 | 25.44 | +2.63% | 2,116,100 | 55,410,016 | 3.88 |
| 2026-08-31 | 24.62 | 25.50 | 25.62 | 24.41 | +2.99% | 2,442,700 | 61,545,128 | 4.47 |
| 2026-08-28 | 25.49 | 24.76 | 25.49 | 24.71 | -2.48% | 1,494,500 | 37,464,476 | 2.74 |
| 2026-08-27 | 25.41 | 25.39 | 25.77 | 25.34 | -1.09% | 1,085,400 | 27,690,012 | 1.99 |
| 2026-08-26 | 25.68 | 25.67 | 25.84 | 25.20 | -0.23% | 770,700 | 19,730,004 | 1.41 |
需要全历史数据与程序化访问？
查看 华安鑫创 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300928 获取全部历史日线。